New Zealand markets closed

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
151.11-0.83 (-0.55%)
At close: 04:00PM EST
152.25 +1.14 (+0.75%)
After hours: 08:00PM EST
In the money
Show:ListStraddle
Strike:170.00
Callsfor23 February 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO240223C001700002024-02-21 1:51PM EST2024-02-230.010.000.000.00-1025.00%
TTWO240301C001700002024-02-21 12:34PM EST2024-03-010.070.000.000.00-1012.50%
TTWO240308C001700002024-02-21 12:37PM EST2024-03-080.130.000.000.00-3012.50%
TTWO240315C001700002024-02-20 3:23PM EST2024-03-150.140.000.000.00-7012.50%
TTWO240322C001700002024-02-21 9:30AM EST2024-03-220.320.000.000.00-1012.50%
TTWO240328C001700002024-02-21 12:02PM EST2024-03-280.350.000.000.00-106.25%
TTWO240621C001700002024-02-21 3:46PM EST2024-06-212.990.000.000.00-406.25%
TTWO240920C001700002024-02-21 11:52AM EST2024-09-207.450.000.000.00-803.13%
TTWO250117C001700002024-02-20 2:32PM EST2025-01-1712.100.000.000.00-103.13%
TTWO250620C001700002024-02-09 12:15PM EST2025-06-2020.850.000.000.00-1303.13%
TTWO260116C001700002024-02-05 9:47AM EST2026-01-1632.000.000.000.00-101.56%
Putsfor23 February 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO240223P001700002024-02-21 2:59PM EST2024-02-2320.700.000.000.00-22200.00%
TTWO240301P001700002024-02-08 12:55PM EST2024-03-016.350.000.000.00-1800.00%
TTWO240308P001700002024-02-20 2:10PM EST2024-03-0818.950.000.000.00-200.00%
TTWO240315P001700002024-02-21 2:42PM EST2024-03-1518.300.000.00+3.70+25.34%18000.00%
TTWO240328P001700002024-02-08 1:16PM EST2024-03-287.000.000.000.00--00.00%
TTWO240621P001700002024-02-21 10:47AM EST2024-06-2119.670.000.00+1.72+9.58%100.00%
TTWO240920P001700002024-02-16 10:20AM EST2024-09-2019.450.000.000.00-1000.00%
TTWO250117P001700002024-02-21 11:08AM EST2025-01-1724.100.000.00+1.30+5.70%1100.00%
TTWO250620P001700002024-02-08 3:55PM EST2025-06-2019.900.000.000.00--00.00%
TTWO260116P001700002023-12-18 11:14AM EST2026-01-1627.0024.6028.200.00-158019.48%